Skip to main content
logo
Ellington Financial Inc. (EFC.PRD)
NYSE: EFC.PRD · Real-Time Price · USD · Preferred Stock
23.06
-0.01 (-0.04%)
At close: Apr 2, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.0423.0623.0423.0623.06-0.04%1,640
Mar 31, 202623.2823.2823.0723.0723.070.41%2,308
Mar 27, 202623.1323.1322.8222.9822.97-2.36%2,210
Mar 26, 202624.0024.0023.5323.5323.531.86%1,087
Mar 25, 202623.4923.5023.0923.1023.10-0.54%3,984
Mar 24, 202623.4423.4422.6723.2323.23-1.48%1,098
Mar 23, 202623.5924.1623.5823.5823.58-0.01%759
Mar 20, 202624.4424.4423.5823.5823.58-5.69%4,294
Mar 19, 202625.0025.0025.0025.0024.56-1,151
Mar 17, 202625.0025.0025.0025.0024.56-0.20%192
Mar 16, 202625.0525.0525.0525.0524.611.21%102
Mar 13, 202624.5724.7524.5724.7524.321.56%1,156
Mar 11, 202624.5624.5624.0724.3723.94-1.24%2,703
Mar 10, 202624.6824.6824.6824.6824.24-1.69%171
Mar 9, 202625.0025.1025.0025.1024.660.92%324
Mar 6, 202623.8624.8723.8624.8724.430.65%1,102
Mar 4, 202624.6224.7124.6224.7124.28-1.16%1,530
Mar 3, 202624.7625.0024.5925.0024.561.58%2,976
Mar 2, 202624.6624.6624.5024.6124.181.78%1,002
Feb 27, 202624.1424.1824.1424.1823.76-0.51%405
Feb 26, 202624.6224.6224.1224.3123.880.35%927
Feb 25, 202624.2324.2324.1724.2223.80-1.78%1,250
Feb 23, 202624.6624.6624.3924.6624.230.02%1,136
Feb 20, 202624.3724.6624.3124.6624.221.09%2,698
Feb 19, 202624.3924.3924.3924.3923.96-183
Feb 17, 202624.3924.3924.3924.3923.96-0.85%1,350
Feb 12, 202624.4324.6024.4324.6024.170.61%1,804
Feb 11, 202624.4524.4524.4524.4524.020.02%739
Feb 10, 202624.5024.5024.4524.4524.020.31%1,060
Feb 9, 202624.3724.3724.3724.3723.940.24%281
Jan 30, 202624.5024.5024.3124.3123.880.79%1,799
Jan 29, 202623.6424.1223.6424.1223.70-1.51%855
Jan 28, 202624.4924.4924.4924.4924.061.62%318
Jan 27, 202623.6224.1023.6124.1023.680.84%1,503
Jan 26, 202624.2024.2023.9023.9023.48-1.08%1,468
Jan 23, 202624.1524.1624.1524.1623.740.23%431
Jan 22, 202624.1124.1124.1124.1123.680.44%368
Jan 20, 202624.0524.0524.0024.0023.58-0.74%1,466
Jan 15, 202624.1824.1824.1824.1823.76-0.08%207
Jan 14, 202624.2024.2024.2024.2023.780.37%222
Jan 13, 202624.1024.1124.1024.1123.690.52%503
Jan 12, 202623.9923.9923.9923.9923.57-0.89%203
Jan 8, 202624.2024.2024.2024.2023.78-0.21%128
Jan 6, 202624.2524.2524.2524.2523.830.62%602
Jan 2, 202624.1824.1824.1024.1023.680.08%414
Dec 31, 202523.9724.0823.9524.0823.66-0.08%2,050
Dec 30, 202524.1024.1024.1024.1023.681.01%335
Dec 29, 202523.8623.8623.8623.8623.44-0.54%774
Dec 24, 202524.0024.0023.9923.9923.571.10%303
Dec 22, 202523.4523.7323.4523.7323.311.29%809